Thai Agro Energy Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	0.940	0.950	0.930	0.940	0.912	169,000
2024-04-23	0.930	0.940	0.910	0.940	0.912	117,200
2024-04-22	0.920	0.930	0.910	0.920	0.892	56,601
2024-04-19	0.950	0.950	0.920	0.930	0.902	316,503
2024-04-18	0.950	0.950	0.940	0.950	0.921	148,620
2024-04-17	0.920	0.960	0.920	0.940	0.912	238,499
2024-04-11	0.930	0.950	0.930	0.930	0.902	103,720
2024-04-10	0.930	0.940	0.930	0.940	0.912	202,300
2024-04-09	0.900	0.930	0.900	0.930	0.902	215,500
2024-04-05	0.910	0.950	0.890	0.910	0.883	1,143,866
2024-04-04	1.000	1.000	0.920	0.960	0.931	1,126,600
2024-04-03	1.020	1.020	0.980	1.000	0.970	915,100
2024-04-02	1.020	1.020	1.000	1.020	0.989	68,501
2024-04-01	1.010	1.030	1.000	1.010	0.980	651,300
2024-03-29	1.020	1.030	1.010	1.010	0.980	56,600
2024-03-28	1.030	1.030	1.010	1.020	0.989	116,800
2024-03-27	1.020	1.020	1.010	1.020	0.989	154,100
2024-03-26	1.010	1.020	1.000	1.010	0.980	183,546
2024-03-25	1.010	1.020	1.000	1.000	0.970	220,503
2024-03-22	1.010	1.030	1.010	1.010	0.980	55,190
2024-03-21	1.020	1.030	1.000	1.010	0.980	304,501
2024-03-20	1.030	1.030	1.010	1.020	0.989	93,962
2024-03-19	1.040	1.060	1.000	1.030	0.999	400,100
2024-03-18	1.040	1.050	1.040	1.050	1.018	84,208
2024-03-15	1.040	1.060	1.040	1.040	1.009	328,425
2024-03-14	1.050	1.120	1.040	1.040	1.009	2,656,405
2024-03-13	1.000	1.070	1.000	1.040	1.009	1,708,771
2024-03-12	0.990	1.000	0.990	1.000	0.970	187,348
2024-03-11	1.000	1.000	0.990	0.990	0.960	307,322
2024-03-08	1.000	1.010	0.990	1.000	0.970	167,370
2024-03-07	1.000	1.000	0.980	0.990	0.960	348,801
2024-03-06	1.000	1.010	1.000	1.010	0.980	437,800
2024-03-05	1.020	1.020	1.000	1.000	0.970	253,919
2024-03-04	0.990	1.020	0.990	1.020	0.989	198,950
2024-03-01	1.010	1.020	0.990	0.990	0.960	89,500
2024-02-29	0.990	1.020	0.980	1.000	0.970	381,010
2024-02-28	1.020	1.040	0.970	0.980	0.951	830,432
2024-02-27	1.050	1.060	1.020	1.020	0.989	389,718
2024-02-23	1.070	1.080	1.060	1.060	1.028	192,500
2024-02-22	1.080	1.080	1.060	1.070	1.038	143,922
2024-02-21	1.080	1.090	1.070	1.080	1.048	130,500
2024-02-20	1.080	1.090	1.060	1.080	1.048	277,700
2024-02-19	1.070	1.090	1.070	1.080	1.048	62,200
2024-02-16	1.070	1.100	1.070	1.080	1.048	142,500
2024-02-15	1.070	1.090	1.070	1.070	1.038	53,600
2024-02-14	1.090	1.100	1.080	1.080	1.048	35,740
2024-02-13	1.130	1.130	1.080	1.090	1.057	465,430
2024-02-12	1.120	1.120	1.110	1.110	1.077	59,500
2024-02-09	1.110	1.130	1.110	1.120	1.086	94,700
2024-02-08	1.090	1.150	1.080	1.120	1.086	354,300
2024-02-07	1.140	1.140	1.080	1.090	1.057	745,273
2024-02-06	1.110	1.140	1.100	1.130	1.096	865,400
2024-02-05	1.070	1.120	1.070	1.110	1.077	1,041,101
2024-02-02	1.060	1.080	1.060	1.070	1.038	212,200
2024-02-01	1.040	1.090	1.040	1.060	1.028	263,405
2024-01-31	1.040	1.050	1.030	1.040	1.009	171,600
2024-01-30	1.060	1.120	1.030	1.040	1.009	1,017,903
2024-01-29	1.020	1.040	1.020	1.030	0.999	38,300
2024-01-26	1.040	1.040	1.020	1.020	0.989	434,600
2024-01-25	1.020	1.080	1.020	1.040	1.009	319,103

← NewerPage 11 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0500 THB
2021-09-03	0.0100 THB
2021-03-31	0.0250 THB
2020-09-02	0.0550 THB
2020-03-18	0.1500 THB
2019-08-28	0.2000 THB
2019-03-06	0.1500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.